NVDA280616P00205000
NVDA Jun 16 2028 205.00 Put
optionOPRA
EODOct 23, 2026
31.90USD+0.378%(+0.12)3Vol1,317OI
NVDA280616P00205000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 31.85 | 31.90 | 31.85 | 31.90 | +0.378% | 3 | 1,316 | 0.000% |
| 2026-10-22 | 31.35 | 31.78 | 31.35 | 31.78 | +12.775% | 3 | 1,316 | +0.378% |
| 2026-10-21 | 28.18 | 28.18 | 28.18 | 28.18 | -4.797% | 1 | 1,317 | +13.201% |
| 2026-10-20 | 29.60 | 29.60 | 29.60 | 29.60 | +1.093% | 2 | 1,317 | +7.770% |
| 2026-10-19 | 29.28 | 29.28 | 29.28 | 29.28 | -0.068% | 1 | 1,317 | +8.948% |
| 2026-10-15 | 29.35 | 29.35 | 29.20 | 29.30 | +6.352% | 41 | 1,279 | +8.874% |
| 2026-10-14 | 27.55 | 27.55 | 27.55 | 27.55 | +5.354% | 3 | 1,276 | +15.789% |
| 2026-10-13 | 26.75 | 26.80 | 26.15 | 26.15 | +1.632% | 7 | 1,276 | +21.989% |
| 2026-10-09 | 25.73 | 25.73 | 25.73 | 25.73 | +6.454% | 1 | 1,276 | +23.980% |
| 2026-10-07 | 23.45 | 24.29 | 23.45 | 24.17 | +4.181% | 15 | 1,268 | +31.982% |
| 2026-10-06 | 22.85 | 23.20 | 22.85 | 23.20 | -2.110% | 46 | 1,261 | +37.500% |
| 2026-10-05 | 23.90 | 23.90 | 23.39 | 23.70 | -8.317% | 69 | 1,232 | +34.599% |
| 2026-10-01 | 25.31 | 25.85 | 25.31 | 25.85 | -1.147% | 16 | 1,247 | +23.404% |
| 2026-09-29 | 26.05 | 26.15 | 26.05 | 26.15 | +0.577% | 26 | 1,247 | +21.989% |
| 2026-09-28 | 26.00 | 26.00 | 26.00 | 26.00 | -8.451% | 2 | 1,247 | +22.692% |
| 2026-09-24 | 28.40 | 28.40 | 28.40 | 28.40 | +0.602% | 1 | 1,247 | +12.324% |
| 2026-09-23 | 28.23 | 28.23 | 28.23 | 28.23 | +4.170% | 15 | 1,232 | +13.000% |
| 2026-09-22 | 27.10 | 27.10 | 27.10 | 27.10 | -3.041% | 3 | 1,232 | +17.712% |
| 2026-09-21 | 27.95 | 27.95 | 27.95 | 27.95 | -6.208% | 1 | 1,231 | +14.132% |
| 2026-09-17 | 29.80 | 29.80 | 29.80 | 29.80 | -5.096% | 2 | 1,229 | +7.047% |
| 2026-09-16 | 31.37 | 31.40 | 31.37 | 31.40 | -3.681% | 52 | 1,181 | +1.592% |
| 2026-09-14 | 33.70 | 33.70 | 32.60 | 32.60 | +5.844% | 2 | 1,180 | -2.147% |
| 2026-09-11 | 31.05 | 31.05 | 30.80 | 30.80 | -1.124% | 3 | 1,179 | +3.571% |
| 2026-09-10 | 31.15 | 31.15 | 31.15 | 31.15 | +4.007% | 1 | 1,179 | +2.408% |
| 2026-09-08 | 29.95 | 29.95 | 29.90 | 29.95 | +4.355% | 17 | 1,171 | +6.511% |
| 2026-09-04 | 27.45 | 28.70 | 27.45 | 28.70 | -0.174% | 54 | 1,129 | +11.150% |
| 2026-09-03 | 28.71 | 28.75 | 28.71 | 28.75 | -2.377% | 3 | 1,129 | +10.957% |
| 2026-09-02 | 29.20 | 29.45 | 29.06 | 29.45 | -6.061% | 3 | 1,129 | +8.319% |
| 2026-09-01 | 31.10 | 31.35 | 31.10 | 31.35 | +1.456% | 17 | 1,112 | +1.754% |
| 2026-08-31 | 31.45 | 31.45 | 30.90 | 30.90 | +1.478% | 56 | 1,108 | +3.236% |
| 2026-08-28 | 30.45 | 30.45 | 30.45 | 30.45 | +3.396% | 1 | 1,107 | +4.762% |
| 2026-08-27 | 30.05 | 30.05 | 29.30 | 29.45 | -15.374% | 4 | 1,107 | +8.319% |
| 2026-08-25 | 34.80 | 34.80 | 34.80 | 34.80 | +3.881% | 30 | 1,086 | -8.333% |
| 2026-08-19 | 33.45 | 33.50 | 33.32 | 33.50 | +0.420% | 6 | 1,083 | -4.776% |
| 2026-08-18 | 33.36 | 33.36 | 33.36 | 33.36 | +6.242% | 1 | 1,084 | -4.376% |
| 2026-08-17 | 31.40 | 31.45 | 31.35 | 31.40 | -1.752% | 32 | 1,078 | +1.592% |
| 2026-08-14 | 31.96 | 31.96 | 31.96 | 31.96 | -0.125% | 1 | 1,078 | -0.188% |
| 2026-08-13 | 32.00 | 32.00 | 32.00 | 32.00 | -1.780% | 1 | 1,078 | -0.313% |
| 2026-08-12 | 32.75 | 32.76 | 32.58 | 32.58 | -4.848% | 16 | 1,082 | -2.087% |
| 2026-08-11 | 34.05 | 34.24 | 34.05 | 34.24 | -1.722% | 7 | 1,081 | -6.834% |
| 2026-08-10 | 34.97 | 34.97 | 34.84 | 34.84 | -0.741% | 3 | 1,078 | -8.439% |
| 2026-08-06 | 35.15 | 35.15 | 35.10 | 35.10 | +1.065% | 8 | 1,078 | -9.117% |
| 2026-08-05 | 34.85 | 34.85 | 34.49 | 34.73 | -9.816% | 9 | 1,079 | -8.149% |
| 2026-08-03 | 38.87 | 38.87 | 38.47 | 38.51 | -12.338% | 5 | 1,082 | -17.164% |
| 2026-07-30 | 43.92 | 43.93 | 43.92 | 43.93 | +1.385% | 12 | 1,079 | -27.384% |
| 2026-07-29 | 44.42 | 44.85 | 43.33 | 43.33 | +0.534% | 36 | 1,079 | -26.379% |
| 2026-07-27 | 41.25 | 43.21 | 41.25 | 43.10 | +10.712% | 17 | 1,078 | -25.986% |
| 2026-07-23 | 39.01 | 39.01 | 38.91 | 38.93 | +3.400% | 5 | 1,078 | -18.058% |
| 2026-07-22 | 37.99 | 37.99 | 37.50 | 37.65 | -5.044% | 78 | 1,124 | -15.272% |
| 2026-07-21 | 38.65 | 40.22 | 38.65 | 39.65 | -2.292% | 67 | 1,075 | -19.546% |
| 2026-07-20 | 40.58 | 40.58 | 40.58 | 40.58 | -3.266% | 1 | 1,075 | -21.390% |
| 2026-07-17 | 41.27 | 41.95 | 41.27 | 41.95 | +9.103% | 3 | 1,075 | -23.957% |
| 2026-07-15 | 38.45 | 38.45 | 38.45 | 38.45 | -7.349% | 1 | 1,075 | -17.035% |
| 2026-07-13 | 39.37 | 41.50 | 39.37 | 41.50 | +5.544% | 7 | 1,073 | -23.133% |
| 2026-07-10 | 41.85 | 41.85 | 39.32 | 39.32 | -5.820% | 5 | 1,074 | -18.871% |
| 2026-07-09 | 41.42 | 42.24 | 41.42 | 41.75 | -4.680% | 1,014 | 273 | -23.593% |
| 2026-07-07 | 45.40 | 45.57 | 43.80 | 43.80 | +2.504% | 93 | 245 | -27.169% |
| 2026-07-02 | 42.63 | 42.83 | 42.63 | 42.73 | -0.812% | 12 | 252 | -25.345% |
| 2026-06-30 | 43.43 | 43.43 | 43.08 | 43.08 | -3.904% | 13 | 244 | -25.952% |
| 2026-06-29 | 44.63 | 44.90 | 44.58 | 44.83 | +0.067% | 29 | 240 | -28.842% |
| 2026-06-26 | 45.78 | 45.78 | 44.80 | 44.80 | -1.733% | 13 | 252 | -28.795% |
| 2026-06-25 | 46.10 | 46.10 | 45.10 | 45.59 | +5.289% | 42 | 221 | -30.029% |
| 2026-06-23 | 43.69 | 43.69 | 43.25 | 43.30 | +4.087% | 361 | 74 | -26.328% |
| 2026-06-22 | 41.60 | 41.60 | 41.60 | 41.60 | -0.478% | 1 | 74 | -23.317% |
| 2026-06-15 | 41.80 | 41.80 | 41.80 | 41.80 | -5.000% | 5 | 74 | -23.684% |
| 2026-06-12 | 43.90 | 44.00 | 43.90 | 44.00 | -0.700% | 16 | 72 | -27.500% |
| 2026-06-11 | 44.80 | 44.80 | 44.31 | 44.31 | -1.314% | 3 | 71 | -28.007% |
| 2026-06-10 | 43.82 | 44.90 | 43.70 | 44.90 | +3.695% | 4 | 70 | -28.953% |
| 2026-06-09 | 44.20 | 44.90 | 43.30 | 43.30 | -0.115% | 9 | 75 | -26.328% |
| 2026-06-08 | 43.36 | 43.37 | 43.35 | 43.35 | +11.958% | 6 | 78 | -26.413% |
| 2026-06-02 | 38.25 | 38.85 | 38.25 | 38.72 | -2.909% | 56 | 35 | -17.614% |
| 2026-05-29 | 41.00 | 41.00 | 39.88 | 39.88 | -5.788% | 2 | 33 | -20.010% |
| 2026-05-27 | 42.73 | 42.73 | 42.33 | 42.33 | +2.000% | 2 | 34 | -24.640% |
| 2026-05-26 | 41.50 | 41.50 | 41.50 | 41.50 | +8.101% | 1 | 33 | -23.133% |
| 2026-05-20 | 38.45 | 38.45 | 38.39 | 38.39 | -1.438% | 2 | 31 | -16.905% |
| 2026-05-19 | 39.33 | 39.33 | 38.95 | 38.95 | -3.109% | 4 | 30 | -18.100% |
| 2026-05-18 | 40.20 | 40.20 | 40.20 | 40.20 | +2.290% | 3 | 27 | -20.647% |
| 2026-05-15 | 39.30 | 39.30 | 39.30 | 39.30 | +6.939% | 1 | 28 | -18.830% |
| 2026-05-14 | 36.90 | 36.90 | 36.75 | 36.75 | -3.695% | 14 | 38 | -13.197% |
| 2026-05-13 | 38.77 | 38.77 | 38.16 | 38.16 | -6.995% | 24 | 18 | -16.405% |
| 2026-05-08 | 40.62 | 41.03 | 40.40 | 41.03 | -2.542% | 5 | 19 | -22.252% |
| 2026-05-07 | 42.10 | 42.10 | 42.10 | 42.10 | -2.884% | 1 | 19 | -24.228% |
| 2026-05-06 | 43.35 | 43.35 | 43.35 | 43.35 | -5.453% | 1 | 18 | -26.413% |
| 2026-05-05 | 45.99 | 45.99 | 45.85 | 45.85 | +0.328% | 2 | 17 | -30.425% |
| 2026-04-30 | 43.00 | 45.80 | 43.00 | 45.70 | +10.815% | 11 | 14 | -30.197% |
| 2026-04-27 | 43.01 | 43.13 | 41.24 | 41.24 | -4.977% | 16 | 14 | -22.648% |
| 2026-04-24 | 44.11 | 44.11 | 43.20 | 43.40 | -5.652% | 4 | 12 | -26.498% |
| 2026-04-20 | 46.00 | 46.20 | 46.00 | 46.00 | +0.612% | 4 | 9 | -30.652% |
| 2026-04-17 | 45.71 | 45.72 | 45.71 | 45.72 | -1.909% | 4 | 5 | -30.227% |
| 2026-04-16 | 46.80 | 46.80 | 46.61 | 46.61 | -0.257% | 2 | 5 | -31.560% |
| 2026-04-15 | 46.74 | 46.74 | 46.73 | 46.73 | -6.409% | 4 | 5 | -31.736% |
| 2026-04-10 | 49.90 | 50.20 | 49.90 | 49.93 | 0.000% | 3 | 3 | -36.111% |